Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 288.07 | 295.17 | 286.80 | 293.30 | 1,153,910 | +16.52(+5.97%) |
May 23, 2011 | 276.29 | 277.61 | 273.18 | 276.78 | 473,251 | +0.18(+0.07%) |
May 20, 2011 | 276.69 | 278.21 | 274.56 | 276.60 | 462,117 | -0.55(-0.20%) |
May 19, 2011 | 277.01 | 279.00 | 274.33 | 277.15 | 770,457 | -5.35(-1.89%) |
May 18, 2011 | 281.97 | 283.67 | 280.42 | 282.50 | 259,541 | +1.02(+0.36%) |
May 17, 2011 | 282.88 | 283.09 | 279.26 | 281.48 | 238,962 | -2.17(-0.77%) |
May 16, 2011 | 286.56 | 287.52 | 283.35 | 283.65 | 238,424 | -2.65(-0.93%) |
May 13, 2011 | 287.89 | 288.50 | 284.26 | 286.30 | 239,649 | -1.59(-0.55%) |
May 12, 2011 | 286.18 | 288.50 | 284.02 | 287.89 | 360,296 | +1.51(+0.53%) |
May 11, 2011 | 288.42 | 288.42 | 279.35 | 286.38 | 454,084 | -0.03(-0.01%) |
May 10, 2011 | 285.04 | 287.00 | 285.04 | 286.41 | 248,703 | +1.77(+0.62%) |
May 09, 2011 | 281.17 | 285.83 | 281.17 | 284.64 | 253,783 | +3.08(+1.09%) |
May 06, 2011 | 286.82 | 286.99 | 281.13 | 281.56 | 269,732 | -3.72(-1.30%) |
May 05, 2011 | 282.00 | 287.00 | 281.04 | 285.28 | 294,407 | +1.93(+0.68%) |
May 04, 2011 | 283.70 | 284.49 | 282.18 | 283.35 | 280,209 | -0.09(-0.03%) |
May 03, 2011 | 284.80 | 285.00 | 282.39 | 283.44 | 414,002 | +2.26(+0.80%) |
May 02, 2011 | 280.97 | 281.34 | 280.50 | 281.18 | 206,695 | -1.20(-0.42%) |
Apr 29, 2011 | 282.27 | 283.26 | 281.09 | 282.38 | 251,286 | -0.10(-0.04%) |
Apr 28, 2011 | 280.02 | 284.42 | 279.68 | 282.48 | 298,630 | +0.98(+0.35%) |
Apr 27, 2011 | 283.73 | 283.93 | 281.00 | 281.50 | 620,077 | -0.57(-0.20%) |
Apr 26, 2011 | 283.06 | 283.83 | 281.72 | 282.07 | 306,269 | -0.43(-0.15%) |
Apr 25, 2011 | 284.13 | 284.38 | 281.16 | 282.50 | 145,766 | -2.35(-0.82%) |
Apr 21, 2011 | 284.00 | 284.97 | 282.69 | 284.85 | 310,896 | +0.89(+0.31%) |
Apr 20, 2011 | 280.58 | 284.60 | 280.45 | 283.96 | 377,053 | +5.68(+2.04%) |
Apr 19, 2011 | 279.08 | 279.09 | 276.07 | 278.28 | 250,481 | -1.04(-0.37%) |
Apr 18, 2011 | 280.28 | 280.28 | 274.77 | 279.32 | 244,422 | -0.76(-0.27%) |
Apr 15, 2011 | 279.76 | 281.96 | 278.72 | 280.08 | 370,334 | +1.23(+0.44%) |
Apr 14, 2011 | 278.75 | 280.74 | 277.27 | 278.85 | 455,333 | -0.91(-0.33%) |
Apr 13, 2011 | 276.22 | 279.99 | 276.22 | 279.76 | 419,730 | +1.99(+0.72%) |
Apr 12, 2011 | 272.15 | 279.00 | 270.00 | 277.77 | 662,350 | +4.84(+1.77%) |
Apr 11, 2011 | 272.61 | 273.99 | 269.68 | 272.93 | 384,553 | -3.33(-1.21%) |
Apr 08, 2011 | 277.60 | 277.60 | 274.51 | 276.26 | 238,887 | +0.42(+0.15%) |
Apr 07, 2011 | 276.56 | 277.83 | 272.98 | 275.84 | 257,205 | -0.75(-0.27%) |
Apr 06, 2011 | 276.85 | 279.35 | 276.51 | 276.59 | 219,790 | -0.05(-0.02%) |
Apr 05, 2011 | 273.64 | 279.94 | 273.09 | 276.64 | 327,780 | +2.36(+0.86%) |
Apr 04, 2011 | 275.00 | 275.76 | 272.54 | 274.28 | 213,156 | -0.39(-0.14%) |
Apr 01, 2011 | 274.22 | 276.05 | 273.27 | 274.67 | 261,659 | +1.11(+0.41%) |
Mar 31, 2011 | 273.19 | 273.87 | 270.80 | 273.56 | 359,865 | -0.38(-0.14%) |
Mar 30, 2011 | 274.25 | 276.04 | 273.00 | 273.94 | 272,221 | +0.50(+0.18%) |
Mar 29, 2011 | 271.12 | 273.47 | 268.80 | 273.44 | 314,325 | +2.51(+0.93%) |
Mar 28, 2011 | 276.16 | 276.16 | 270.82 | 270.93 | 307,815 | -4.56(-1.66%) |
Mar 25, 2011 | 272.75 | 277.50 | 270.71 | 275.49 | 435,265 | +3.38(+1.24%) |
Mar 24, 2011 | 271.00 | 273.26 | 269.44 | 272.11 | 398,721 | +2.05(+0.76%) |
Mar 23, 2011 | 264.85 | 271.00 | 262.80 | 270.06 | 458,248 | +5.34(+2.02%) |
Mar 22, 2011 | 264.45 | 265.79 | 261.75 | 264.72 | 376,483 | +0.63(+0.24%) |
Mar 21, 2011 | 265.61 | 266.14 | 263.75 | 264.09 | 423,365 | +1.11(+0.42%) |
Mar 18, 2011 | 263.63 | 264.71 | 260.07 | 262.98 | 500,360 | +1.03(+0.39%) |
Mar 17, 2011 | 264.17 | 264.92 | 261.57 | 261.95 | 225,410 | -1.34(-0.51%) |
Mar 16, 2011 | 261.24 | 265.71 | 260.62 | 263.29 | 396,293 | +0.15(+0.06%) |
Mar 15, 2011 | 261.84 | 264.47 | 261.71 | 263.14 | 345,378 | -1.67(-0.63%) |
Mar 14, 2011 | 263.89 | 265.31 | 261.89 | 264.81 | 236,636 | -1.12(-0.42%) |
Mar 11, 2011 | 266.60 | 267.37 | 263.12 | 265.93 | 270,492 | -0.78(-0.29%) |
Mar 10, 2011 | 266.76 | 268.80 | 265.00 | 266.71 | 290,881 | -1.50(-0.56%) |
Mar 09, 2011 | 268.02 | 269.63 | 266.85 | 268.21 | 272,957 | +0.25(+0.09%) |
Mar 08, 2011 | 263.66 | 269.80 | 262.98 | 267.96 | 403,716 | +4.71(+1.79%) |
Mar 07, 2011 | 265.75 | 267.46 | 262.95 | 263.25 | 357,685 | -2.17(-0.82%) |
Mar 04, 2011 | 266.53 | 268.75 | 263.29 | 265.42 | 261,937 | -1.11(-0.42%) |
Mar 03, 2011 | 264.46 | 266.95 | 263.01 | 266.53 | 483,715 | +3.69(+1.40%) |
Mar 02, 2011 | 263.74 | 264.54 | 260.68 | 262.84 | 564,686 | -0.68(-0.26%) |